Indicators

The Carlyle Group (NQ: CG )

43.64 +0.59 (+1.37%)

Streaming Delayed Price Updated: 12:39 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	22.36	22.66	22.04	22.59	498,867	+0.07(+0.31%)
Jan 29, 2015	22.83	22.92	22.17	22.52	269,847	-0.18(-0.79%)
Jan 28, 2015	22.61	22.93	22.37	22.70	373,514	+0.04(+0.19%)
Jan 27, 2015	22.46	22.73	22.16	22.66	514,493	+0.20(+0.88%)
Jan 26, 2015	21.86	22.66	21.72	22.46	279,388	+0.42(+1.91%)
Jan 23, 2015	21.64	22.33	21.51	22.04	354,758	+0.33(+1.54%)
Jan 22, 2015	21.47	21.86	21.33	21.70	937,074	+0.24(+1.10%)
Jan 21, 2015	21.26	21.68	21.26	21.47	428,028	+0.14(+0.66%)
Jan 20, 2015	21.57	21.57	21.14	21.32	387,476	-0.03(-0.16%)
Jan 16, 2015	21.10	21.36	21.03	21.36	493,075	+0.04(+0.20%)
Jan 15, 2015	21.90	21.90	20.97	21.32	752,148	-0.37(-1.70%)
Jan 14, 2015	21.72	21.98	21.41	21.68	729,688	-0.34(-1.56%)
Jan 13, 2015	22.16	22.33	21.75	22.03	845,593	-0.17(-0.77%)
Jan 12, 2015	22.84	22.84	22.09	22.20	637,578	-0.63(-2.75%)
Jan 09, 2015	23.23	23.23	22.69	22.83	616,130	-0.28(-1.21%)
Jan 08, 2015	23.20	23.39	22.96	23.11	442,381	+0.06(+0.28%)
Jan 07, 2015	23.39	23.61	23.03	23.04	438,239	-0.03(-0.15%)
Jan 06, 2015	23.91	23.91	23.04	23.08	718,015	-0.86(-3.59%)
Jan 05, 2015	23.87	24.06	23.45	23.93	585,816	-0.27(-1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.